日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

伯東(7433)の株価時系列情報

伯東(7433)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 817 829 817 821 23,900
2010/12/29 824 826 821 825 22,100
2010/12/28 817 824 817 822 14,100
2010/12/27 827 828 815 823 29,200
2010/12/24 824 829 822 826 30,300
2010/12/22 826 834 821 823 45,100
2010/12/21 821 827 815 821 36,800
2010/12/20 827 834 814 819 46,100
2010/12/17 827 834 827 831 45,600
2010/12/16 829 833 828 830 36,800
2010/12/15 813 830 813 829 64,800
2010/12/14 809 820 808 818 47,200
2010/12/13 790 810 790 810 29,000
2010/12/10 798 802 780 797 67,900
2010/12/09 798 798 791 797 35,400
2010/12/08 788 798 788 798 48,900
2010/12/07 787 789 780 788 63,000
2010/12/06 756 778 756 777 46,700
2010/12/03 765 767 760 762 33,800
2010/12/02 759 763 754 761 40,600
2010/12/01 731 752 726 751 57,900
2010/11/30 760 760 725 725 54,400
2010/11/29 758 765 757 759 19,200
2010/11/26 753 756 747 749 49,400
2010/11/25 740 762 733 749 87,800
2010/11/24 710 734 708 731 29,400
2010/11/22 720 725 712 723 34,200
2010/11/19 718 719 708 716 32,600
2010/11/18 706 717 706 715 32,400
2010/11/17 707 710 700 709 33,900
2010/11/16 718 719 705 709 39,100
2010/11/15 719 720 713 717 22,100
2010/11/12 709 722 708 710 40,200
2010/11/11 706 709 700 704 33,300
2010/11/10 695 703 693 702 69,800
2010/11/09 694 700 692 695 22,400
2010/11/08 682 703 682 693 25,800
2010/11/05 673 686 673 678 47,300
2010/11/04 657 670 656 663 71,300
2010/11/02 663 664 652 657 80,100
2010/11/01 685 685 664 667 77,000
2010/10/29 688 688 674 683 59,200
2010/10/28 707 707 692 693 30,000
2010/10/27 688 706 688 702 44,000
2010/10/26 692 692 677 679 28,300
2010/10/25 681 692 681 689 14,000
2010/10/22 685 691 680 686 20,200
2010/10/21 692 696 684 688 17,600
2010/10/20 685 702 683 699 27,800
2010/10/19 688 705 688 700 18,000
2010/10/18 688 704 687 697 17,400
2010/10/15 700 701 680 684 52,600
2010/10/14 701 707 690 702 35,400
2010/10/13 701 707 697 698 29,800
2010/10/12 720 725 700 702 35,000
2010/10/08 718 721 714 717 29,000
2010/10/07 718 731 715 720 18,500
2010/10/06 724 726 719 723 12,500
2010/10/05 713 724 702 723 21,600
2010/10/04 731 731 715 717 18,800
2010/10/01 747 747 727 735 15,100
2010/09/30 743 750 740 741 21,000
2010/09/29 737 750 737 750 19,100
2010/09/28 745 753 736 740 26,000
2010/09/27 758 763 750 763 41,900
2010/09/24 746 760 745 755 27,700
2010/09/22 755 765 754 760 17,300
2010/09/21 768 769 755 761 42,500
2010/09/17 748 758 748 758 26,300
2010/09/16 752 755 736 741 33,500
2010/09/15 732 749 726 743 34,800
2010/09/14 732 739 728 733 35,300
2010/09/13 730 736 725 728 48,500
2010/09/10 729 730 719 725 26,700
2010/09/09 720 726 714 717 14,100
2010/09/08 725 725 711 712 17,800
2010/09/07 728 729 724 728 13,700
2010/09/06 728 730 724 728 16,400
2010/09/03 711 733 711 718 18,200
2010/09/02 716 719 706 711 19,000
2010/09/01 708 715 698 709 41,200
2010/08/31 724 727 706 707 31,300
2010/08/30 735 735 724 730 36,400
2010/08/27 718 722 710 720 29,800
2010/08/26 719 723 713 720 27,200
2010/08/25 706 727 706 715 49,000
2010/08/24 710 739 706 711 34,000
2010/08/23 728 731 714 719 35,700
2010/08/20 730 733 724 725 25,400
2010/08/19 740 744 734 741 21,500
2010/08/18 735 744 730 737 31,700
2010/08/17 731 736 726 733 33,300
2010/08/16 742 742 729 734 31,300
2010/08/13 743 744 734 740 22,700
2010/08/12 732 742 726 740 45,600
2010/08/11 774 776 751 752 29,300
2010/08/10 784 785 772 776 27,900
2010/08/09 780 785 773 780 13,300
2010/08/06 778 788 775 779 26,200
2010/08/05 789 793 780 781 37,100
2010/08/04 788 798 774 776 36,400
2010/08/03 783 800 781 786 43,700
2010/08/02 781 788 762 781 93,200
2010/07/30 792 806 779 804 53,700
2010/07/29 794 799 784 791 38,200
2010/07/28 778 794 778 794 25,800
2010/07/27 771 791 769 777 31,300
2010/07/26 771 780 770 773 16,400
2010/07/23 761 773 758 766 31,200
2010/07/22 750 763 746 760 34,700
2010/07/21 781 781 760 762 14,900
2010/07/20 766 783 761 772 26,200
2010/07/16 773 775 755 766 31,600
2010/07/15 784 787 775 778 28,100
2010/07/14 792 797 785 790 22,700
2010/07/13 792 793 774 777 24,300
2010/07/12 782 794 779 784 25,200
2010/07/09 792 792 781 788 24,600
2010/07/08 782 787 770 787 52,500
2010/07/07 781 785 765 771 18,200
2010/07/06 770 780 761 779 48,200
2010/07/05 767 775 755 769 53,700
2010/07/02 776 782 770 777 32,400
2010/07/01 790 798 757 771 84,200
2010/06/30 793 805 773 794 58,700
2010/06/29 807 820 799 808 49,000
2010/06/28 814 818 790 801 48,700
2010/06/25 811 818 800 809 48,500
2010/06/24 820 834 820 826 25,700
2010/06/23 835 836 824 831 25,500
2010/06/22 860 863 843 847 34,700
2010/06/21 841 861 841 855 35,200
2010/06/18 831 848 827 838 49,400
2010/06/17 831 831 820 823 18,000
2010/06/16 829 836 817 825 91,500
2010/06/15 820 828 816 825 55,300
2010/06/14 820 822 817 819 30,300
2010/06/11 824 824 808 809 53,100
2010/06/10 812 815 807 809 44,500
2010/06/09 812 830 806 812 51,400
2010/06/08 815 816 807 812 69,800
2010/06/07 834 835 819 819 69,700
2010/06/04 847 849 835 849 66,200
2010/06/03 847 847 840 845 49,000
2010/06/02 845 849 831 834 68,900
2010/06/01 872 876 856 857 46,100
2010/05/31 868 874 861 871 22,700
2010/05/28 870 877 849 869 59,100
2010/05/27 843 863 833 855 63,600
2010/05/26 840 853 830 849 103,400
2010/05/25 867 867 842 848 77,300
2010/05/24 850 874 838 872 70,700
2010/05/21 855 865 851 856 57,700
2010/05/20 880 890 875 882 52,300
2010/05/19 906 906 875 895 113,300
2010/05/18 904 923 897 911 122,600
2010/05/17 909 925 903 911 244,100
2010/05/14 914 915 886 894 121,000
2010/05/13 908 921 907 911 71,200
2010/05/12 924 924 904 907 47,900
2010/05/11 936 939 910 910 64,300
2010/05/10 913 930 908 929 67,400
2010/05/07 909 928 899 928 59,000
2010/05/06 957 957 942 953 94,600
2010/04/30 968 988 954 987 92,100
2010/04/28 962 980 958 968 58,500
2010/04/27 985 995 965 992 85,600
2010/04/26 970 985 966 984 174,000
2010/04/23 951 968 950 962 85,600
2010/04/22 950 952 910 948 108,100
2010/04/21 936 954 935 947 50,400
2010/04/20 935 946 930 935 71,000
2010/04/19 943 945 926 926 114,800
2010/04/16 938 948 935 944 46,600
2010/04/15 949 950 938 943 96,700
2010/04/14 950 956 937 944 53,900
2010/04/13 952 961 939 956 40,900
2010/04/12 970 985 962 964 59,700
2010/04/09 945 968 941 964 65,800
2010/04/08 945 948 927 945 48,500
2010/04/07 950 957 946 949 30,100
2010/04/06 950 955 940 943 52,400
2010/04/05 930 951 928 942 63,800
2010/04/02 926 926 910 916 18,000
2010/04/01 907 914 892 911 42,400
2010/03/31 924 929 907 909 40,700
2010/03/30 888 918 883 918 76,700
2010/03/29 874 890 862 873 36,700
2010/03/26 871 882 868 882 68,000
2010/03/25 869 872 864 872 51,200
2010/03/24 868 871 861 864 31,100
2010/03/23 861 870 855 856 37,700
2010/03/19 855 859 849 859 30,200
2010/03/18 854 858 843 843 47,000
2010/03/17 847 855 844 854 37,400
2010/03/16 853 855 841 841 44,000
2010/03/15 842 856 839 844 40,000
2010/03/12 841 847 837 846 45,000
2010/03/11 840 846 836 842 23,600
2010/03/10 852 853 836 836 18,700
2010/03/09 847 852 839 841 25,600
2010/03/08 854 860 846 847 31,500
2010/03/05 854 864 848 853 21,300
2010/03/04 860 860 837 843 18,000
2010/03/03 869 875 859 863 20,100
2010/03/02 868 879 862 869 15,400
2010/03/01 855 873 842 868 27,400
2010/02/26 857 861 851 855 22,500
2010/02/25 854 866 842 856 26,500
2010/02/24 854 867 835 851 34,300
2010/02/23 870 870 821 854 25,000
2010/02/22 855 868 847 860 45,400
2010/02/19 852 852 827 835 20,300
2010/02/18 851 854 848 851 23,200
2010/02/17 850 850 835 843 13,400
2010/02/16 830 849 821 841 30,200
2010/02/15 839 840 830 830 15,400
2010/02/12 819 835 811 835 29,800
2010/02/10 812 822 803 816 39,200
2010/02/09 792 813 792 806 21,200
2010/02/08 800 803 790 800 24,900
2010/02/05 794 805 784 796 41,700
2010/02/04 812 813 800 809 11,500
2010/02/03 818 820 807 812 22,600
2010/02/02 816 818 810 818 41,900
2010/02/01 802 818 800 816 48,700
2010/01/29 782 799 782 785 22,600
2010/01/28 784 786 777 782 22,800
2010/01/27 777 793 777 784 34,300
2010/01/26 805 816 787 789 31,600
2010/01/25 812 819 808 818 14,200
2010/01/22 806 812 803 812 22,200
2010/01/21 827 830 806 826 15,000
2010/01/20 820 833 815 828 27,300
2010/01/19 825 830 822 825 15,800
2010/01/18 803 829 803 828 24,500
2010/01/15 816 821 810 818 12,900
2010/01/14 826 826 808 817 14,200
2010/01/13 819 826 807 811 22,100
2010/01/12 809 819 809 818 16,500
2010/01/08 818 821 806 817 15,900
2010/01/07 807 817 801 815 19,000
2010/01/06 814 824 805 810 21,300
2010/01/05 832 832 813 819 20,500
2010/01/04 825 825 807 807 13,800

このページの先頭へ